4936 (株)アクシージア の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 558 | 563 | 556 | 556 | 41,000 | 556 |
| 2024-12-02 | 564 | 568 | 557 | 557 | 31,700 | 557 |
| 2024-11-29 | 565 | 566 | 561 | 561 | 29,400 | 561 |
| 2024-11-28 | 567 | 575 | 563 | 563 | 29,400 | 563 |
| 2024-11-27 | 578 | 578 | 567 | 569 | 35,300 | 569 |
| 2024-11-26 | 579 | 582 | 574 | 579 | 35,000 | 579 |
| 2024-11-25 | 578 | 592 | 578 | 579 | 58,900 | 579 |
| 2024-11-22 | 569 | 579 | 566 | 578 | 83,000 | 578 |
| 2024-11-21 | 555 | 573 | 555 | 569 | 104,000 | 569 |
| 2024-11-20 | 545 | 555 | 545 | 552 | 44,900 | 552 |
| 2024-11-19 | 539 | 554 | 539 | 549 | 36,400 | 549 |
| 2024-11-18 | 543 | 549 | 539 | 541 | 77,000 | 541 |
| 2024-11-15 | 551 | 554 | 538 | 540 | 117,200 | 540 |
| 2024-11-14 | 560 | 560 | 544 | 545 | 88,200 | 545 |
| 2024-11-13 | 569 | 569 | 553 | 554 | 62,600 | 554 |
| 2024-11-12 | 565 | 570 | 562 | 565 | 67,800 | 565 |
| 2024-11-11 | 567 | 571 | 563 | 565 | 105,800 | 565 |
| 2024-11-08 | 579 | 587 | 572 | 572 | 91,300 | 572 |
| 2024-11-07 | 576 | 584 | 572 | 577 | 96,500 | 577 |
| 2024-11-06 | 578 | 586 | 573 | 578 | 68,200 | 578 |
| 2024-11-05 | 552 | 580 | 548 | 576 | 77,100 | 576 |
| 2024-11-01 | 552 | 554 | 543 | 548 | 72,400 | 548 |
| 2024-10-31 | 560 | 566 | 557 | 562 | 59,600 | 562 |
| 2024-10-30 | 563 | 569 | 559 | 559 | 83,100 | 559 |
| 2024-10-29 | 555 | 561 | 547 | 559 | 64,300 | 559 |
| 2024-10-28 | 540 | 563 | 539 | 558 | 71,700 | 558 |
| 2024-10-25 | 547 | 552 | 537 | 542 | 105,100 | 542 |
| 2024-10-24 | 550 | 551 | 539 | 545 | 111,200 | 545 |
| 2024-10-23 | 558 | 569 | 551 | 555 | 102,700 | 555 |
| 2024-10-22 | 584 | 584 | 562 | 567 | 110,000 | 567 |
| 2024-10-21 | 601 | 601 | 584 | 587 | 66,200 | 587 |
| 2024-10-18 | 596 | 605 | 592 | 601 | 100,600 | 601 |
| 2024-10-17 | 592 | 599 | 588 | 594 | 59,400 | 594 |
| 2024-10-16 | 596 | 603 | 591 | 593 | 60,400 | 593 |
| 2024-10-15 | 595 | 606 | 585 | 603 | 103,500 | 603 |
| 2024-10-11 | 592 | 600 | 583 | 586 | 114,100 | 586 |
| 2024-10-10 | 605 | 610 | 589 | 593 | 154,400 | 593 |
| 2024-10-09 | 604 | 616 | 604 | 614 | 65,100 | 614 |
| 2024-10-08 | 625 | 625 | 603 | 603 | 107,800 | 603 |
| 2024-10-07 | 644 | 645 | 625 | 633 | 113,100 | 633 |
| 2024-10-04 | 648 | 661 | 635 | 647 | 105,800 | 647 |
| 2024-10-03 | 665 | 672 | 646 | 648 | 94,800 | 648 |
| 2024-10-02 | 656 | 673 | 656 | 662 | 130,100 | 662 |
| 2024-10-01 | 636 | 665 | 633 | 662 | 124,000 | 662 |
| 2024-09-30 | 647 | 664 | 631 | 638 | 206,300 | 638 |
| 2024-09-27 | 670 | 697 | 661 | 667 | 467,000 | 667 |
| 2024-09-26 | 630 | 660 | 620 | 660 | 481,600 | 660 |
| 2024-09-25 | 583 | 644 | 575 | 630 | 879,200 | 630 |
| 2024-09-24 | 567 | 598 | 561 | 583 | 942,200 | 583 |
| 2024-09-20 | 547 | 555 | 541 | 547 | 243,600 | 547 |
| 2024-09-19 | 545 | 550 | 530 | 539 | 525,500 | 539 |
| 2024-09-18 | 584 | 587 | 529 | 536 | 1,020,500 | 536 |
| 2024-09-17 | 616 | 626 | 581 | 581 | 702,300 | 581 |
| 2024-09-13 | 735 | 737 | 722 | 731 | 68,800 | 731 |
| 2024-09-12 | 731 | 740 | 724 | 735 | 64,900 | 735 |
| 2024-09-11 | 736 | 737 | 717 | 721 | 137,100 | 721 |
| 2024-09-10 | 738 | 749 | 729 | 729 | 65,200 | 729 |
| 2024-09-09 | 725 | 732 | 717 | 730 | 78,400 | 730 |
| 2024-09-06 | 745 | 754 | 731 | 733 | 81,000 | 733 |
| 2024-09-05 | 735 | 760 | 732 | 736 | 162,800 | 736 |
| 2024-09-04 | 790 | 792 | 738 | 750 | 352,800 | 750 |
| 2024-09-03 | 818 | 825 | 806 | 819 | 54,500 | 819 |
| 2024-09-02 | 852 | 859 | 804 | 819 | 97,600 | 819 |
| 2024-08-30 | 867 | 867 | 834 | 852 | 57,300 | 852 |
| 2024-08-29 | 880 | 889 | 862 | 862 | 35,300 | 862 |
| 2024-08-28 | 880 | 884 | 872 | 880 | 33,100 | 880 |
| 2024-08-27 | 854 | 888 | 854 | 888 | 49,400 | 888 |
| 2024-08-26 | 858 | 863 | 851 | 854 | 54,300 | 854 |
| 2024-08-23 | 856 | 869 | 850 | 861 | 45,900 | 861 |
| 2024-08-22 | 881 | 881 | 856 | 866 | 56,100 | 866 |
| 2024-08-21 | 863 | 895 | 863 | 881 | 48,500 | 881 |
| 2024-08-20 | 843 | 880 | 841 | 873 | 39,600 | 873 |
| 2024-08-19 | 842 | 852 | 835 | 841 | 35,500 | 841 |
| 2024-08-16 | 840 | 853 | 835 | 850 | 51,900 | 850 |
| 2024-08-15 | 819 | 838 | 810 | 831 | 59,400 | 831 |
| 2024-08-14 | 821 | 828 | 806 | 824 | 49,200 | 824 |
| 2024-08-13 | 795 | 812 | 795 | 811 | 52,400 | 811 |
| 2024-08-09 | 804 | 804 | 781 | 794 | 117,600 | 794 |
| 2024-08-08 | 791 | 809 | 781 | 789 | 115,400 | 789 |
| 2024-08-07 | 798 | 833 | 785 | 806 | 107,800 | 806 |
| 2024-08-06 | 745 | 833 | 745 | 828 | 217,500 | 828 |
| 2024-08-05 | 755 | 810 | 695 | 704 | 213,400 | 704 |
| 2024-08-02 | 904 | 904 | 837 | 838 | 238,000 | 838 |
| 2024-08-01 | 946 | 948 | 928 | 929 | 111,700 | 929 |
| 2024-07-31 | 948 | 982 | 932 | 965 | 160,700 | 965 |
| 2024-07-30 | 921 | 963 | 907 | 947 | 486,900 | 947 |
| 2024-07-29 | 960 | 961 | 922 | 924 | 681,400 | 924 |
| 2024-07-26 | 955 | 965 | 945 | 945 | 177,800 | 945 |
| 2024-07-25 | 968 | 987 | 957 | 964 | 164,100 | 964 |
| 2024-07-24 | 998 | 1,007 | 975 | 975 | 113,600 | 975 |
| 2024-07-23 | 990 | 1,015 | 990 | 992 | 86,100 | 992 |
| 2024-07-22 | 1,012 | 1,029 | 990 | 990 | 167,500 | 990 |
| 2024-07-19 | 1,034 | 1,045 | 1,023 | 1,029 | 69,900 | 1,029 |
| 2024-07-18 | 1,018 | 1,050 | 1,018 | 1,034 | 110,500 | 1,034 |
| 2024-07-17 | 1,000 | 1,018 | 996 | 1,017 | 88,800 | 1,017 |
| 2024-07-16 | 1,000 | 1,054 | 983 | 1,009 | 356,600 | 1,009 |
| 2024-07-12 | 1,050 | 1,089 | 1,049 | 1,077 | 75,700 | 1,077 |
| 2024-07-11 | 1,084 | 1,084 | 1,056 | 1,067 | 69,900 | 1,067 |
| 2024-07-10 | 1,080 | 1,090 | 1,057 | 1,071 | 125,900 | 1,071 |
| 2024-07-09 | 1,064 | 1,102 | 1,058 | 1,086 | 186,100 | 1,086 |
| 2024-07-08 | 1,038 | 1,059 | 1,029 | 1,057 | 230,700 | 1,057 |
| 2024-07-05 | 1,010 | 1,010 | 993 | 993 | 66,300 | 993 |
| 2024-07-04 | 1,019 | 1,019 | 1,000 | 1,013 | 74,200 | 1,013 |
| 2024-07-03 | 991 | 1,009 | 991 | 1,006 | 66,200 | 1,006 |
| 2024-07-02 | 996 | 1,000 | 986 | 991 | 75,100 | 991 |
| 2024-07-01 | 1,020 | 1,032 | 996 | 998 | 92,300 | 998 |
| 2024-06-28 | 1,050 | 1,050 | 1,019 | 1,025 | 68,000 | 1,025 |
| 2024-06-27 | 1,065 | 1,074 | 1,045 | 1,045 | 79,000 | 1,045 |
| 2024-06-26 | 1,047 | 1,065 | 1,033 | 1,065 | 80,400 | 1,065 |
| 2024-06-25 | 1,029 | 1,051 | 1,027 | 1,039 | 77,200 | 1,039 |
| 2024-06-24 | 1,011 | 1,034 | 998 | 1,030 | 72,100 | 1,030 |
| 2024-06-21 | 1,027 | 1,027 | 1,008 | 1,012 | 61,800 | 1,012 |
| 2024-06-20 | 1,036 | 1,050 | 1,026 | 1,032 | 82,700 | 1,032 |
| 2024-06-19 | 1,035 | 1,045 | 1,017 | 1,037 | 83,200 | 1,037 |
| 2024-06-18 | 1,014 | 1,064 | 1,014 | 1,035 | 133,600 | 1,035 |
| 2024-06-17 | 1,000 | 1,018 | 948 | 1,013 | 354,900 | 1,013 |
| 2024-06-14 | 965 | 992 | 946 | 985 | 167,100 | 985 |
| 2024-06-13 | 957 | 961 | 944 | 959 | 59,700 | 959 |
| 2024-06-12 | 950 | 955 | 935 | 950 | 76,000 | 950 |
| 2024-06-11 | 971 | 974 | 955 | 955 | 57,100 | 955 |
| 2024-06-10 | 964 | 972 | 955 | 970 | 89,000 | 970 |
| 2024-06-07 | 977 | 984 | 958 | 964 | 58,300 | 964 |
| 2024-06-06 | 990 | 999 | 973 | 982 | 59,800 | 982 |
| 2024-06-05 | 979 | 989 | 978 | 986 | 53,800 | 986 |
| 2024-06-04 | 955 | 989 | 955 | 979 | 61,000 | 979 |
| 2024-06-03 | 988 | 988 | 965 | 967 | 47,900 | 967 |
| 2024-05-31 | 979 | 983 | 970 | 978 | 72,600 | 978 |
| 2024-05-30 | 950 | 964 | 945 | 964 | 76,900 | 964 |
| 2024-05-29 | 980 | 980 | 955 | 960 | 53,000 | 960 |
| 2024-05-28 | 988 | 994 | 972 | 982 | 62,400 | 982 |
| 2024-05-27 | 979 | 986 | 968 | 982 | 55,600 | 982 |
| 2024-05-24 | 967 | 994 | 965 | 979 | 85,700 | 979 |
| 2024-05-23 | 942 | 985 | 939 | 982 | 126,300 | 982 |
| 2024-05-22 | 961 | 977 | 938 | 940 | 335,100 | 940 |
| 2024-05-21 | 964 | 968 | 946 | 946 | 39,400 | 946 |
| 2024-05-20 | 977 | 982 | 957 | 958 | 62,400 | 958 |
| 2024-05-17 | 958 | 977 | 953 | 975 | 50,400 | 975 |
| 2024-05-16 | 978 | 980 | 939 | 958 | 107,300 | 958 |
| 2024-05-15 | 978 | 982 | 965 | 978 | 94,400 | 978 |
| 2024-05-14 | 946 | 976 | 933 | 976 | 124,800 | 976 |
| 2024-05-13 | 932 | 947 | 920 | 947 | 92,500 | 947 |
| 2024-05-10 | 915 | 923 | 907 | 923 | 61,700 | 923 |
| 2024-05-09 | 909 | 915 | 898 | 911 | 57,200 | 911 |
| 2024-05-08 | 911 | 924 | 906 | 906 | 68,100 | 906 |
| 2024-05-07 | 905 | 918 | 902 | 911 | 73,000 | 911 |
| 2024-05-02 | 901 | 910 | 895 | 897 | 56,500 | 897 |
| 2024-05-01 | 881 | 903 | 881 | 901 | 80,500 | 901 |
| 2024-04-30 | 861 | 890 | 842 | 890 | 169,100 | 890 |
| 2024-04-26 | 868 | 889 | 848 | 848 | 436,100 | 848 |
| 2024-04-25 | 865 | 885 | 865 | 868 | 52,300 | 868 |
| 2024-04-24 | 870 | 875 | 849 | 865 | 81,500 | 865 |
| 2024-04-23 | 879 | 880 | 858 | 866 | 36,900 | 866 |
| 2024-04-22 | 885 | 885 | 864 | 870 | 95,000 | 870 |
| 2024-04-19 | 870 | 889 | 850 | 871 | 129,000 | 871 |
| 2024-04-18 | 850 | 884 | 850 | 882 | 73,600 | 882 |
| 2024-04-17 | 878 | 880 | 830 | 850 | 126,500 | 850 |
| 2024-04-16 | 899 | 914 | 880 | 881 | 88,900 | 881 |
| 2024-04-15 | 874 | 896 | 874 | 896 | 72,500 | 896 |
| 2024-04-12 | 868 | 878 | 847 | 869 | 124,300 | 869 |
| 2024-04-11 | 903 | 910 | 867 | 868 | 111,800 | 868 |
| 2024-04-10 | 912 | 921 | 893 | 902 | 134,500 | 902 |
| 2024-04-09 | 898 | 918 | 894 | 909 | 128,700 | 909 |
| 2024-04-08 | 886 | 904 | 878 | 894 | 192,000 | 894 |
| 2024-04-05 | 847 | 878 | 846 | 876 | 137,700 | 876 |
| 2024-04-04 | 820 | 851 | 813 | 850 | 105,800 | 850 |
| 2024-04-03 | 805 | 820 | 800 | 820 | 69,300 | 820 |
| 2024-04-02 | 827 | 827 | 805 | 812 | 68,700 | 812 |
| 2024-04-01 | 841 | 845 | 826 | 827 | 46,300 | 827 |
| 2024-03-29 | 843 | 846 | 827 | 840 | 70,300 | 840 |
| 2024-03-28 | 835 | 846 | 830 | 843 | 77,400 | 843 |
| 2024-03-27 | 830 | 836 | 823 | 826 | 56,000 | 826 |
| 2024-03-26 | 796 | 828 | 792 | 824 | 109,300 | 824 |
| 2024-03-25 | 801 | 803 | 791 | 798 | 89,100 | 798 |
| 2024-03-22 | 825 | 838 | 803 | 806 | 169,600 | 806 |
| 2024-03-21 | 826 | 827 | 797 | 810 | 102,400 | 810 |
| 2024-03-19 | 804 | 819 | 785 | 811 | 149,100 | 811 |
| 2024-03-18 | 771 | 802 | 770 | 793 | 248,800 | 793 |
| 2024-03-15 | 772 | 787 | 747 | 763 | 592,800 | 763 |
| 2024-03-14 | 841 | 877 | 837 | 858 | 275,600 | 858 |
| 2024-03-13 | 840 | 848 | 830 | 835 | 95,000 | 835 |
| 2024-03-12 | 815 | 836 | 804 | 836 | 73,100 | 836 |
| 2024-03-11 | 825 | 828 | 808 | 816 | 139,600 | 816 |
| 2024-03-08 | 842 | 853 | 833 | 835 | 167,900 | 835 |
| 2024-03-07 | 855 | 859 | 838 | 843 | 91,500 | 843 |
| 2024-03-06 | 835 | 856 | 830 | 848 | 88,800 | 848 |
| 2024-03-05 | 833 | 844 | 822 | 839 | 84,700 | 839 |
| 2024-03-04 | 855 | 856 | 833 | 834 | 120,700 | 834 |
| 2024-03-01 | 855 | 858 | 846 | 855 | 111,200 | 855 |
| 2024-02-29 | 860 | 860 | 847 | 852 | 69,600 | 852 |
| 2024-02-28 | 849 | 867 | 849 | 862 | 86,900 | 862 |
| 2024-02-27 | 850 | 854 | 842 | 848 | 53,500 | 848 |
| 2024-02-26 | 843 | 858 | 837 | 851 | 66,200 | 851 |
| 2024-02-22 | 846 | 850 | 838 | 843 | 59,400 | 843 |
| 2024-02-21 | 856 | 856 | 839 | 843 | 74,400 | 843 |
| 2024-02-20 | 848 | 859 | 848 | 855 | 91,600 | 855 |
| 2024-02-19 | 835 | 853 | 830 | 851 | 83,500 | 851 |
| 2024-02-16 | 813 | 835 | 812 | 829 | 121,700 | 829 |
| 2024-02-15 | 836 | 838 | 812 | 812 | 178,300 | 812 |
| 2024-02-14 | 852 | 852 | 835 | 836 | 97,100 | 836 |
| 2024-02-13 | 854 | 864 | 853 | 856 | 128,100 | 856 |
| 2024-02-09 | 824 | 850 | 824 | 845 | 163,900 | 845 |
| 2024-02-08 | 838 | 838 | 820 | 828 | 158,700 | 828 |
| 2024-02-07 | 850 | 850 | 833 | 847 | 199,200 | 847 |
| 2024-02-06 | 871 | 871 | 850 | 850 | 235,000 | 850 |
| 2024-02-05 | 869 | 883 | 861 | 869 | 170,400 | 869 |
| 2024-02-02 | 866 | 880 | 864 | 869 | 131,500 | 869 |
| 2024-02-01 | 884 | 888 | 866 | 866 | 131,500 | 866 |
| 2024-01-31 | 884 | 889 | 874 | 886 | 103,000 | 886 |
| 2024-01-30 | 898 | 901 | 884 | 885 | 129,500 | 885 |
| 2024-01-29 | 891 | 909 | 891 | 903 | 199,700 | 903 |
| 2024-01-26 | 893 | 907 | 891 | 891 | 82,200 | 891 |
| 2024-01-25 | 896 | 897 | 882 | 892 | 84,300 | 892 |
| 2024-01-24 | 900 | 911 | 895 | 901 | 78,900 | 901 |
| 2024-01-23 | 910 | 914 | 895 | 901 | 86,300 | 901 |
| 2024-01-22 | 888 | 907 | 882 | 905 | 102,700 | 905 |
| 2024-01-19 | 878 | 892 | 864 | 883 | 128,700 | 883 |
| 2024-01-18 | 870 | 884 | 866 | 877 | 98,100 | 877 |
| 2024-01-17 | 894 | 895 | 874 | 874 | 157,600 | 874 |
| 2024-01-16 | 899 | 904 | 888 | 888 | 129,500 | 888 |
| 2024-01-15 | 904 | 906 | 896 | 900 | 100,800 | 900 |
| 2024-01-12 | 909 | 911 | 894 | 904 | 135,300 | 904 |
| 2024-01-11 | 910 | 913 | 898 | 907 | 122,400 | 907 |
| 2024-01-10 | 904 | 906 | 887 | 901 | 113,500 | 901 |
| 2024-01-09 | 882 | 905 | 882 | 902 | 142,900 | 902 |
| 2024-01-05 | 888 | 888 | 876 | 880 | 98,500 | 880 |
| 2024-01-04 | 873 | 889 | 856 | 883 | 140,900 | 883 |
分割・併合履歴 ： なし
